Free Trial

Kinetik (KNTK) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free KNTK Stock Alerts
$40.68
+0.58 (+1.45%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrends

Kinetik Stock Price Performance

5 Day
Performance
+1.47%
1 Month
Performance
+3.70%
3 Month
Performance
+15.47%
6 Month
Performance
+14.21%
Year-To-Date
Performance
+21.80%
1 Year
Performance
+31.65%
Receive KNTK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kinetik and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

KNTK Stock Chart for Wednesday, May, 29, 2024

KNTK Chart by TradingView

Kinetik Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$40.10$40.68
+1.45%		$40.91$40.10405,125 shs$6.25 billion
05/27/2024$40.10$40.10$40.19$39.80341,400 shs$6.16 billion
05/24/2024$39.75$40.09
+0.86%		$40.30$39.80341,439 shs$6.16 billion
05/23/2024$40.41$39.75
-1.63%		$40.95$39.72358,617 shs$6.11 billion
05/22/2024$41.44$40.41
-2.49%		$41.64$40.18479,551 shs$6.21 billion
05/21/2024$40.95$41.44
+1.20%		$41.77$40.68403,172 shs$6.37 billion
05/20/2024$40.46$40.95
+1.21%		$41.39$40.56440,832 shs$6.29 billion
05/17/2024$40.15$40.41
+0.65%		$40.69$40.15386,470 shs$6.21 billion
05/16/2024$39.93$40.15
+0.55%		$40.27$39.72445,439 shs$6.17 billion
05/15/2024$40.39$39.93
-1.14%		$40.31$39.66436,356 shs$6.14 billion
05/14/2024$39.79$40.39
+1.51%		$40.41$39.77459,209 shs$6.21 billion
05/13/2024$39.89$39.79
-0.25%		$40.58$39.62434,125 shs$6.11 billion
05/10/2024$38.93$39.85
+2.36%		$40.44$38.38991,666 shs$6.12 billion
05/09/2024$39.29$38.93
-0.92%		$39.77$38.62495,653 shs$5.98 billion
05/08/2024$39.15$39.29
+0.36%		$39.67$38.87549,434 shs$6.04 billion
05/07/2024$38.48$39.15
+1.74%		$39.56$38.56751,452 shs$6.02 billion
05/06/2024$38.19$38.48
+0.76%		$38.72$38.21310,010 shs$5.91 billion
05/03/2024$38.26$38.14
-0.31%		$38.70$37.86338,167 shs$5.86 billion
05/02/2024$37.99$38.26
+0.71%		$38.63$37.83650,309 shs$5.88 billion
05/01/2024$38.36$37.99
-0.96%		$38.56$37.65409,710 shs$5.84 billion
04/30/2024$39.23$38.36
-2.22%		$39.52$38.27474,926 shs$5.89 billion
04/29/2024$39.03$39.23
+0.51%		$39.40$38.71428,138 shs$6.03 billion
04/26/2024$39.20$39.03
-0.43%		$39.12$37.98313,345 shs$6.00 billion
04/25/2024$39.15$39.20
+0.13%		$39.55$38.85347,849 shs$6.02 billion
04/24/2024$38.62$39.15
+1.37%		$39.25$38.33531,832 shs$6.02 billion
04/23/2024$38.99$38.62
-0.95%		$39.26$38.33533,915 shs$5.93 billion
04/22/2024$38.94$38.99
+0.13%		$39.26$38.39524,401 shs$5.99 billion
04/19/2024$38.66$38.92
+0.67%		$39.33$38.25609,519 shs$5.98 billion
04/18/2024$38.52$38.66
+0.36%		$38.69$38.06438,404 shs$5.94 billion
04/17/2024$38.48$38.52
+0.10%		$39.25$38.35486,328 shs$5.92 billion
04/16/2024$38.35$38.48
+0.34%		$38.49$37.67466,768 shs$5.91 billion
04/15/2024$39.01$38.35
-1.69%		$39.27$38.25524,392 shs$5.89 billion
04/12/2024$39.32$39.01
-0.79%		$39.72$38.70562,561 shs$5.90 billion
04/11/2024$39.21$39.32
+0.28%		$39.49$38.74283,420 shs$5.95 billion
04/10/2024$39.00$39.21
+0.54%		$39.28$38.62430,211 shs$5.93 billion
04/09/2024$39.20$39.00
-0.51%		$39.42$38.85457,817 shs$5.90 billion
04/08/2024$39.38$39.20
-0.46%		$39.79$39.06479,272 shs$5.93 billion
04/05/2024$39.24$39.36
+0.31%		$39.82$39.08756,423 shs$5.95 billion
04/04/2024$39.85$39.24
-1.53%		$40.24$39.24510,091 shs$5.93 billion
04/03/2024$40.04$39.85
-0.47%		$40.33$39.68789,760 shs$6.03 billion
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
04/02/2024$39.34$40.04
+1.78%		$40.04$39.40645,524 shs$6.05 billion
04/01/2024$39.87$39.34
-1.33%		$39.87$39.23551,107 shs$5.95 billion
03/29/2024$39.83$39.87
+0.10%		$40.42$39.42737,481 shs$6.03 billion
03/28/2024$39.39$39.83
+1.12%		$40.42$39.17737,481 shs$6.02 billion
03/27/2024$38.85$39.39
+1.39%		$39.42$38.71902,121 shs$5.96 billion
03/26/2024$38.57$38.85
+0.73%		$39.19$38.44961,897 shs$5.87 billion
03/25/2024$37.09$38.57
+3.99%		$38.68$37.81910,270 shs$5.83 billion
03/22/2024$37.80$37.16
-1.69%		$38.08$37.041.12 million shs$5.62 billion
03/21/2024$37.23$37.80
+1.53%		$37.90$37.12731,438 shs$5.72 billion
03/20/2024$37.06$37.23
+0.46%		$37.51$36.84964,257 shs$5.63 billion
03/19/2024$36.99$37.06
+0.19%		$37.70$36.88812,985 shs$5.60 billion
03/18/2024$36.66$36.99
+0.90%		$37.88$36.562.78 million shs$5.50 billion
03/15/2024$35.95$36.65
+1.95%		$37.23$35.592.51 million shs$5.45 billion
03/14/2024$36.91$35.95
-2.60%		$36.85$35.194.84 million shs$5.34 billion
03/13/2024$36.29$36.91
+1.71%		$37.41$36.60336,943 shs$5.49 billion
03/12/2024$35.93$36.29
+1.00%		$36.50$35.68284,910 shs$5.39 billion
03/11/2024$35.72$35.93
+0.59%		$36.11$35.50343,086 shs$5.34 billion
03/08/2024$35.29$35.75
+1.30%		$36.45$35.26473,805 shs$5.31 billion
03/07/2024$34.40$35.29
+2.59%		$35.29$34.30475,861 shs$5.24 billion
03/06/2024$34.93$34.40
-1.52%		$35.29$34.27416,989 shs$5.11 billion
03/05/2024$34.90$34.93
+0.09%		$35.47$34.88380,397 shs$5.19 billion
03/04/2024$35.41$34.90
-1.44%		$35.54$34.87456,886 shs$5.19 billion
03/01/2024$35.23$35.47
+0.68%		$35.70$34.88588,322 shs$5.27 billion
02/29/2024$33.61$35.23
+4.82%		$36.10$33.761.00 million shs$5.24 billion
02/28/2024$33.16$33.61
+1.36%		$33.71$33.10325,404 shs$4.99 billion

Related Companies:
This page (NASDAQ:KNTK) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Top 5 AI Stocks to Buy for 2024
Market Moving Trends